U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,517.00 -33.00 (-0.08%) F Nasdaq
20,092.75 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,064.40 +4.30 (+0.21%) Petróleo
81.96 +0.22 (+0.27%) Oro
2,335.00 -1.60 (-0.07%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628C00134000 | 2024-06-24 9:30AM EDT | 134.00 | 13.00 | 10.35 | 13.15 | 0.00 | - | 2 | 2 | 177.93% |
| XLV240628C00135000 | 2024-06-13 12:33PM EDT | 135.00 | 10.40 | 8.70 | 13.25 | 0.00 | - | 1 | 0 | 85.16% |
| XLV240628C00138500 | 2024-05-29 12:50PM EDT | 138.50 | 3.97 | 5.30 | 9.55 | 0.00 | - | 1 | 0 | 54.30% |
| XLV240628C00139500 | 2024-06-13 12:33PM EDT | 139.50 | 5.88 | 5.85 | 8.65 | 0.00 | - | 1 | 0 | 103.03% |
| XLV240628C00140000 | 2024-06-20 12:43PM EDT | 140.00 | 6.20 | 3.80 | 7.00 | 0.00 | - | 5 | 0 | 109.18% |
| XLV240628C00141500 | 2024-05-29 9:40AM EDT | 141.50 | 1.70 | 2.81 | 6.65 | 0.00 | - | 1 | 0 | 57.91% |
| XLV240628C00142000 | 2024-05-29 10:13AM EDT | 142.00 | 1.26 | 2.25 | 5.45 | 0.00 | - | - | 0 | 104.59% |
| XLV240628C00142500 | 2024-05-31 10:08AM EDT | 142.50 | 1.86 | 1.30 | 5.00 | 0.00 | - | 70 | 0 | 100.34% |
| XLV240628C00143000 | 2024-06-20 9:30AM EDT | 143.00 | 2.58 | 1.68 | 4.10 | 0.00 | - | 3 | 0 | 79.49% |
| XLV240628C00143500 | 2024-06-24 3:34PM EDT | 143.50 | 3.70 | 0.13 | 4.55 | 0.00 | - | 5 | 0 | 106.84% |
| XLV240628C00144000 | 2024-06-24 11:43AM EDT | 144.00 | 3.60 | 0.48 | 4.10 | 0.00 | - | 3 | 15 | 101.61% |
| XLV240628C00144500 | 2024-06-21 10:52AM EDT | 144.50 | 2.30 | 0.24 | 3.60 | 0.00 | - | 3 | 5 | 94.43% |
| XLV240628C00145000 | 2024-06-27 2:03PM EDT | 145.00 | 0.68 | 0.17 | 3.15 | -0.76 | -52.78% | 13 | 14 | 88.67% |
| XLV240628C00145500 | 2024-06-27 3:29PM EDT | 145.50 | 0.45 | 0.48 | 0.88 | -0.52 | -53.61% | 91 | 16 | 22.32% |
| XLV240628C00146000 | 2024-06-27 3:46PM EDT | 146.00 | 0.30 | 0.16 | 0.53 | -0.31 | -50.82% | 53 | 235 | 19.43% |
| XLV240628C00146500 | 2024-06-27 3:57PM EDT | 146.50 | 0.14 | 0.00 | 2.27 | -0.23 | -62.16% | 71 | 99 | 84.28% |
| XLV240628C00147000 | 2024-06-27 4:00PM EDT | 147.00 | 0.12 | 0.03 | 0.30 | -0.12 | -50.00% | 25 | 186 | 23.88% |
| XLV240628C00147500 | 2024-06-27 12:37PM EDT | 147.50 | 0.05 | 0.01 | 2.16 | -0.05 | -50.00% | 10 | 1,047 | 58.20% |
| XLV240628C00148000 | 2024-06-27 4:05PM EDT | 148.00 | 0.08 | 0.01 | 0.10 | +0.03 | +60.00% | 3 | 204 | 23.05% |
| XLV240628C00148500 | 2024-06-27 11:28AM EDT | 148.50 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 2 | 19 | 34.77% |
| XLV240628C00149000 | 2024-06-27 10:09AM EDT | 149.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 97 | 23.44% |
| XLV240628C00149500 | 2024-06-25 11:17AM EDT | 149.50 | 0.08 | 0.00 | 0.63 | 0.00 | - | 1 | 12 | 62.40% |
| XLV240628C00150000 | 2024-06-27 2:11PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 1 | 14 | 27.34% |
| XLV240628C00151000 | 2024-06-25 11:29AM EDT | 151.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 29 | 95.31% |
| XLV240628C00152000 | 2024-06-12 9:33AM EDT | 152.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 104.59% |
| XLV240628C00153000 | 2024-06-25 3:32PM EDT | 153.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 58.79% |
| XLV240628C00154000 | 2024-06-26 11:52AM EDT | 154.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 17 | 47.66% |
| XLV240628C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 52.34% |
| XLV240628C00160000 | 2024-06-25 3:43PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 127 | 70.31% |
| XLV240628C00161000 | 2024-06-25 11:17AM EDT | 161.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 298 | 68.75% |
| XLV240628C00165000 | 2024-06-18 3:20PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 275 | 90.63% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XLV240628P00115000 | 2024-06-10 2:44PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 165.63% |
| XLV240628P00120000 | 2024-06-17 10:47AM EDT | 120.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 3 | 300.10% |
| XLV240628P00125000 | 2024-06-18 3:21PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 18 | 112.50% |
| XLV240628P00130000 | 2024-06-13 12:33PM EDT | 130.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 204.88% |
| XLV240628P00133000 | 2024-06-25 11:05AM EDT | 133.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 76.56% |
| XLV240628P00134000 | 2024-06-24 11:47AM EDT | 134.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 31 | 166.41% |
| XLV240628P00135000 | 2024-06-25 12:42PM EDT | 135.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 45 | 54 | 156.74% |
| XLV240628P00136000 | 2024-06-17 1:25PM EDT | 136.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 1,005 | 146.88% |
| XLV240628P00137000 | 2024-06-17 10:01AM EDT | 137.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 54.69% |
| XLV240628P00137500 | 2024-06-25 11:18AM EDT | 137.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 22 | 131.93% |
| XLV240628P00138000 | 2024-06-26 2:46PM EDT | 138.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 5 | 18 | 81.84% |
| XLV240628P00138500 | 2024-06-27 11:24AM EDT | 138.50 | 0.03 | 0.00 | 2.13 | -0.24 | -88.89% | 15 | 26 | 121.88% |
| XLV240628P00139000 | 2024-06-26 10:19AM EDT | 139.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 100 | 118 | 57.03% |
| XLV240628P00139500 | 2024-06-26 10:21AM EDT | 139.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 120 | 137 | 54.69% |
| XLV240628P00140000 | 2024-06-26 10:51AM EDT | 140.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 14 | 106.35% |
| XLV240628P00140500 | 2024-06-20 3:15PM EDT | 140.50 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 5 | 101.27% |
| XLV240628P00141000 | 2024-06-26 2:40PM EDT | 141.00 | 0.02 | 0.01 | 1.99 | 0.00 | - | 1 | 31 | 92.97% |
| XLV240628P00141500 | 2024-06-26 10:26AM EDT | 141.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 60 | 74 | 90.43% |
| XLV240628P00142000 | 2024-06-26 10:22AM EDT | 142.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 10 | 23 | 49.02% |
| XLV240628P00142500 | 2024-06-27 12:16PM EDT | 142.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | 12 | 22 | 79.25% |
| XLV240628P00143000 | 2024-06-26 3:53PM EDT | 143.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 13 | 47 | 73.44% |
| XLV240628P00143500 | 2024-06-27 3:02PM EDT | 143.50 | 0.05 | 0.00 | 2.15 | +0.01 | +25.00% | 7 | 367 | 67.68% |
| XLV240628P00144000 | 2024-06-27 2:19PM EDT | 144.00 | 0.09 | 0.00 | 0.25 | +0.06 | +200.00% | 24 | 116 | 29.40% |
| XLV240628P00144500 | 2024-06-27 3:45PM EDT | 144.50 | 0.06 | 0.00 | 2.18 | -0.03 | -33.33% | 10 | 27 | 55.66% |
| XLV240628P00145000 | 2024-06-27 3:59PM EDT | 145.00 | 0.10 | 0.00 | 0.35 | -0.04 | -28.57% | 8 | 87 | 23.05% |
| XLV240628P00145500 | 2024-06-27 3:59PM EDT | 145.50 | 0.20 | 0.05 | 0.36 | -0.01 | -4.76% | 2,077 | 35 | 17.24% |
| XLV240628P00146000 | 2024-06-27 3:59PM EDT | 146.00 | 0.43 | 0.22 | 0.55 | +0.06 | +16.22% | 20 | 1,072 | 15.82% |
| XLV240628P00146500 | 2024-06-27 11:34AM EDT | 146.50 | 0.97 | 0.05 | 2.83 | +0.53 | +120.45% | 11 | 100 | 81.98% |
| XLV240628P00147000 | 2024-06-25 3:55PM EDT | 147.00 | 0.79 | 0.36 | 2.27 | 0.00 | - | 36 | 125 | 53.76% |
| XLV240628P00147500 | 2024-06-25 11:09AM EDT | 147.50 | 0.92 | 0.00 | 3.90 | 0.00 | - | 4 | 101 | 98.44% |
© 2024 Yahoo. Todos los derechos reservados.